Pakistan Mercantile Exchange - PMEX (Formerly National Commodity Exchange Limited - NCEL) Trading Summary on Thursday (August 16, 2018).
=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
16-Aug-18 GO1OZ DE18 1199.9 1200.2 1180 1181.8 4,332 1201.4 1181.8 3,160
16-Aug-18 SL10 SE18 14.998 14.998 14.362 14.438 1,406 15.058 14.438 992
16-Aug-18 CRUDE10 SE18 66.78 66.86 64.5 64.91 1,491 66.73 64.91 630
16-Aug-18 GO10OZ DE18 1199.5 1199.6 1180 1181.8 781 1201.4 1181.8 546
16-Aug-18 CRUDE100 SE18 66.83 66.83 64.51 64.91 406 66.73 64.91 415
16-Aug-18 PLATINUM5 OC18 799.3 799.3 756.6 768.9 566 802.2 768.9 395
16-Aug-18 SL100OZ SE18 14.95 14.95 14.347 14.438 469 15.058 14.438 349
16-Aug-18 GOLDGBPUSD DE18 1.2712 1.2726 1.2663 1.2701 209 1.272 1.2701 294
16-Aug-18 SP500 SE18 2839.5 2839.5 2804.25 2819.25 534 2840 2819.25 204
16-Aug-18 COPPER SE18 2.682 2.682 2.56 2.587 168 2.685 2.587 148
16-Aug-18 SL500OZ SE18 14.953 14.953 14.358 14.438 107 15.058 14.438 144
16-Aug-18 GOLDEURUSD DE18 1.133 1.1354 1.1304 1.135 110 1.1345 1.135 126
16-Aug-18 NSDQ100 SE18 7447.75 7447.75 7323.75 7365.25 522 7455.75 7365.25 101
16-Aug-18 BRENT10 OC18 72.15 72.46 70.31 70.76 38 72.21 70.76 78
16-Aug-18 GOLDAUDUSD DE18 0.7213 0.7245 0.7213 0.7241 13 0.7239 0.7241 78
16-Aug-18 PLATINUM50 OC18 790.3 790.9 757.4 768.9 92 802.2 768.9 51
16-Aug-18 GOLDUSDJPY DE18 111.27 111.326 110.451 110.77 114 111.159 110.77 43
16-Aug-18 NGAS1K SE18 2.948 2.957 2.939 2.94 92 2.956 2.94 35
16-Aug-18 GO100OZ DE18 1200 1200 1181 1181.8 38 1201.4 1181.8 34
16-Aug-18 GOLDEURGBP DE18 0.892 0.8937 0.8909 0.8937 25 0.892 0.8937 32
16-Aug-18 GOLDEURJPY DE18 126.174 126.174 125 125.719 17 126.105 125.719 23
16-Aug-18 GOLDGBPJPY DE18 141.233 141.233 139.994 140.683 15 141.385 140.683 21
16-Aug-18 SL5000OZ SE18 14.953 14.953 14.438 14.438 3 15.058 14.438 17
16-Aug-18 COPPER25K SE18 2.6355 2.6355 2.555 2.587 12 2.685 2.587 16
16-Aug-18 GOLDGBPCHF DE18 1.268 1.268 1.2616 1.262 38 1.2646 1.262 15
16-Aug-18 GOLDUSDCAD DE18 1.3077 1.3165 1.3077 1.3131 17 1.3067 1.3131 12
16-Aug-18 GOLDUSDCHF DE18 0.9958 0.9958 0.9938 0.9938 1 0.9943 0.9938 9
16-Aug-18 CRUDE1000 SE18 66.59 66.59 64.79 64.91 39 66.73 64.91 8
16-Aug-18 BRENT100 OC18 72.21 72.21 70.76 70.76 0 72.21 70.76 6
16-Aug-18 DJ SE18 25260 25260 24989 25155 33 25283 25155 6
16-Aug-18 ICOTTON DE18 82.6 82.6 81.13 81.13 4 83.01 81.13 6
16-Aug-18 BRENT1000 OC18 71.58 72.01 70.76 70.76 12 72.21 70.76 4
16-Aug-18 GOLDAUDJPY DE18 80.35 80.35 79.794 80.208 7 80.463 80.208 3
16-Aug-18 NGAS10K SE18 2.948 2.952 2.936 2.94 29 2.956 2.94 3
16-Aug-18 GOLDCHFJPY DE18 111.609 111.609 111.305 111.479 8 111.803 111.479 2
16-Aug-18 GOLDEURAUD DE18 1.5705 1.5705 1.5674 1.5674 3 1.5673 1.5674 2
16-Aug-18 GOLDEURCHF DE18 1.1257 1.1277 1.1257 1.1277 1 1.128 1.1277 2
16-Aug-18 ICOTTON50K DE18 83.01 83.01 81.13 81.13 0 83.01 81.13 2
16-Aug-18 GOLDAUDCAD DE18 0.952 0.952 0.9507 0.9507 1 0.9459 0.9507 1
16-Aug-18 CRUDE10 NO18 65.7 65.7 64.15 64.15 0 65.7 64.15 0
16-Aug-18 CRUDE10 OC18 66.03 66.03 64.36 64.36 0 66.03 64.36 0
16-Aug-18 CRUDE10 SE18ID 66.8 66.8 64.75 64.91 115 66.73 64.91 0
16-Aug-18 CRUDE100 NO18 65.7 65.7 64.15 64.15 0 65.7 64.15 0
16-Aug-18 CRUDE100 OC18 66.03 66.03 64.36 64.36 0 66.03 64.36 0
16-Aug-18 CRUDE100 SE18ID 66.82 66.82 64.53 64.91 332 66.73 64.91 0
16-Aug-18 CRUDE1000 OC18 64.36 64.36 64.36 64.36 0 0 64.36 0
16-Aug-18 CRUDE1000 SE18ID 66.21 66.35 64.78 64.91 30 66.73 64.91 0
16-Aug-18 GO100OZ DE18ID 1196.5 1196.5 1181.8 1181.8 2 1201.4 1181.8 0
16-Aug-18 GO100OZ OC18 1198 1198 1178.4 1178.4 0 1198 1178.4 0
16-Aug-18 GO100OZ SE18 1194.6 1194.6 1175 1175 0 1194.6 1175 0
16-Aug-18 GO10OZ DE18ID 1196.2 1196.2 1181.8 1181.8 60 1201.4 1181.8 0
16-Aug-18 GO10OZ OC18 1198 1198 1178.4 1178.4 0 1198 1178.4 0
16-Aug-18 GO10OZ SE18 1194.6 1194.6 1175 1175 0 1194.6 1175 0
16-Aug-18 GO1OZ DE18ID 1200.6 1200.6 1181.6 1181.8 26 1201.4 1181.8 0
16-Aug-18 GO1OZ OC18 1198 1198 1178.4 1178.4 0 1198 1178.4 0
16-Aug-18 GO1OZ SE18 1194.6 1194.6 1175 1175 0 1194.6 1175 0
16-Aug-18 GOLD NO18 46546 46546 46546 46546 0 0 46546 0
16-Aug-18 GOLD OC18 47301 47301 46530 46530 0 47301 46530 0
16-Aug-18 GOLD SE18 47288 47288 46521 46521 0 47288 46521 0
16-Aug-18 GOLDAUDUSD DE18ID 0.7239 0.7241 0.7239 0.7241 0 0.7239 0.7241 0
16-Aug-18 GOLDEURCAD DE18 1.4823 1.4902 1.4823 1.4902 0 1.4823 1.4902 0
16-Aug-18 GOLDEURUSD DE18ID 1.1312 1.135 1.1312 1.135 3 1.1345 1.135 0
16-Aug-18 GOLDGBPUSD DE18ID 1.2722 1.2722 1.2687 1.2701 24 1.272 1.2701 0
16-Aug-18 GOLDKILO NO18 46496 46496 46496 46496 0 0 46496 0
16-Aug-18 GOLDKILO OC18 47262 47262 46483 46483 0 47262 46483 0
16-Aug-18 GOLDKILO SE18 47249 47249 46473 46473 0 47249 46473 0
16-Aug-18 GOLDUSDCAD DE18ID 1.3096 1.3131 1.3096 1.3131 2 1.3067 1.3131 0
16-Aug-18 GOLDUSDCHF DE18ID 0.9943 0.9943 0.9938 0.9938 0 0.9943 0.9938 0
16-Aug-18 GOLDUSDJPY DE18ID 111.302 111.306 110.696 110.77 175 111.159 110.77 0
16-Aug-18 SL100OZ DE18 15.158 15.158 14.538 14.538 0 15.158 14.538 0
16-Aug-18 SL100OZ OC18 15.088 15.088 14.468 14.468 0 15.088 14.468 0
16-Aug-18 SL100OZ SE18ID 15.058 15.058 14.438 14.438 0 15.058 14.438 0
16-Aug-18 SL5000OZ SE18ID 14.862 14.862 14.438 14.438 10 15.058 14.438 0
=============================================================================================================